日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

プレステージ・インターナショナル(4290)の株価時系列情報

プレステージ・インターナショナル(4290)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 1,178 1,228 1,176 1,228 132,400
2015/12/29 1,154 1,168 1,143 1,163 79,000
2015/12/28 1,122 1,154 1,114 1,154 59,800
2015/12/25 1,124 1,136 1,102 1,104 72,100
2015/12/24 1,177 1,177 1,127 1,135 99,300
2015/12/22 1,177 1,183 1,175 1,178 57,400
2015/12/21 1,163 1,183 1,163 1,172 73,700
2015/12/18 1,190 1,214 1,185 1,185 83,000
2015/12/17 1,164 1,186 1,159 1,180 113,200
2015/12/16 1,155 1,158 1,138 1,149 66,500
2015/12/15 1,145 1,161 1,139 1,153 111,100
2015/12/14 1,119 1,145 1,107 1,142 78,100
2015/12/11 1,130 1,135 1,112 1,135 84,500
2015/12/10 1,100 1,107 1,085 1,100 95,300
2015/12/09 1,109 1,133 1,104 1,104 86,100
2015/12/08 1,085 1,128 1,082 1,119 212,600
2015/12/07 1,088 1,102 1,072 1,077 106,500
2015/12/04 1,103 1,111 1,084 1,089 62,200
2015/12/03 1,123 1,130 1,116 1,124 76,200
2015/12/02 1,140 1,141 1,126 1,133 47,100
2015/12/01 1,145 1,145 1,135 1,143 27,600
2015/11/30 1,137 1,144 1,129 1,142 30,500
2015/11/27 1,155 1,168 1,138 1,141 50,900
2015/11/26 1,145 1,166 1,145 1,155 66,400
2015/11/25 1,122 1,142 1,118 1,139 112,200
2015/11/24 1,087 1,123 1,083 1,120 118,800
2015/11/20 1,050 1,090 1,050 1,079 123,800
2015/11/19 1,095 1,096 1,050 1,054 268,300
2015/11/18 1,112 1,115 1,092 1,093 108,300
2015/11/17 1,124 1,143 1,113 1,125 112,400
2015/11/16 1,121 1,141 1,100 1,120 132,400
2015/11/13 1,142 1,159 1,135 1,149 105,000
2015/11/12 1,160 1,169 1,150 1,152 74,500
2015/11/11 1,159 1,175 1,154 1,159 94,500
2015/11/10 1,160 1,165 1,143 1,147 94,100
2015/11/09 1,153 1,167 1,144 1,167 81,400
2015/11/06 1,155 1,160 1,137 1,147 35,400
2015/11/05 1,150 1,161 1,137 1,157 68,100
2015/11/04 1,200 1,213 1,142 1,146 138,400
2015/11/02 1,184 1,192 1,171 1,183 84,000
2015/10/30 1,210 1,234 1,182 1,186 143,400
2015/10/29 1,175 1,200 1,168 1,195 282,900
2015/10/28 1,179 1,194 1,148 1,166 247,900
2015/10/27 1,157 1,192 1,157 1,176 171,100
2015/10/26 1,150 1,165 1,139 1,142 156,700
2015/10/23 1,160 1,160 1,147 1,148 79,900
2015/10/22 1,144 1,144 1,133 1,138 62,100
2015/10/21 1,149 1,149 1,117 1,144 55,400
2015/10/20 1,159 1,170 1,150 1,154 107,000
2015/10/19 1,168 1,168 1,148 1,152 104,100
2015/10/16 1,144 1,173 1,144 1,152 93,000
2015/10/15 1,143 1,151 1,131 1,138 164,200
2015/10/14 1,126 1,151 1,126 1,143 53,300
2015/10/13 1,170 1,170 1,118 1,137 113,400
2015/10/09 1,127 1,176 1,125 1,174 95,100
2015/10/08 1,160 1,163 1,127 1,135 137,800
2015/10/07 1,193 1,197 1,145 1,158 132,200
2015/10/06 1,195 1,207 1,182 1,204 72,800
2015/10/05 1,166 1,196 1,153 1,193 167,700
2015/10/02 1,185 1,185 1,149 1,158 125,100
2015/10/01 1,200 1,200 1,168 1,185 94,000
2015/09/30 1,192 1,217 1,182 1,188 92,000
2015/09/29 1,170 1,196 1,162 1,186 130,200
2015/09/28 1,182 1,188 1,168 1,178 71,000
2015/09/25 1,184 1,188 1,163 1,188 79,400
2015/09/24 1,165 1,199 1,163 1,176 102,000
2015/09/18 1,180 1,219 1,175 1,186 219,700
2015/09/17 1,172 1,178 1,156 1,178 148,000
2015/09/16 1,130 1,162 1,128 1,158 270,900
2015/09/15 1,097 1,135 1,097 1,122 247,200
2015/09/14 1,055 1,104 1,054 1,097 259,000
2015/09/11 1,017 1,057 1,017 1,032 351,400
2015/09/10 1,042 1,070 1,033 1,049 265,600
2015/09/09 1,020 1,066 1,010 1,062 198,900
2015/09/08 1,005 1,023 986 996 127,600
2015/09/07 992 1,014 982 1,000 124,700
2015/09/04 1,042 1,052 975 995 245,400
2015/09/03 1,027 1,055 1,021 1,043 167,000
2015/09/02 1,009 1,037 975 1,010 469,000
2015/09/01 1,059 1,090 1,059 1,069 376,400
2015/08/31 1,089 1,089 1,048 1,057 215,200
2015/08/28 1,122 1,124 1,081 1,093 146,400
2015/08/27 1,110 1,141 1,099 1,103 139,400
2015/08/26 1,074 1,090 1,034 1,078 111,200
2015/08/25 1,074 1,110 1,041 1,056 286,400
2015/08/24 1,165 1,183 1,101 1,121 131,000
2015/08/21 1,214 1,228 1,195 1,195 91,200
2015/08/20 1,238 1,255 1,224 1,233 119,500
2015/08/19 1,253 1,260 1,227 1,235 113,300
2015/08/18 1,271 1,282 1,245 1,256 117,400
2015/08/17 1,264 1,272 1,246 1,271 163,400
2015/08/14 1,240 1,269 1,203 1,254 196,100
2015/08/13 1,232 1,265 1,212 1,247 343,400
2015/08/12 1,180 1,228 1,158 1,220 308,900
2015/08/11 1,155 1,183 1,151 1,173 148,500
2015/08/10 1,132 1,160 1,124 1,148 190,800
2015/08/07 1,098 1,130 1,087 1,124 172,000
2015/08/06 1,105 1,113 1,086 1,098 185,700
2015/08/05 1,091 1,125 1,090 1,120 134,900
2015/08/04 1,095 1,110 1,082 1,096 193,400
2015/08/03 1,121 1,121 1,092 1,117 141,800
2015/07/31 1,050 1,125 1,048 1,121 406,100
2015/07/30 1,056 1,057 1,029 1,046 122,500
2015/07/29 1,006 1,061 1,005 1,054 350,200
2015/07/28 993 1,005 988 1,001 111,500
2015/07/27 1,014 1,023 1,001 1,004 80,200
2015/07/24 1,012 1,021 1,006 1,016 58,000
2015/07/23 1,008 1,015 1,002 1,012 44,500
2015/07/22 1,010 1,039 1,006 1,008 97,800
2015/07/21 1,016 1,016 999 1,010 102,600
2015/07/17 1,018 1,024 1,002 1,017 87,700
2015/07/16 990 1,023 987 1,018 154,700
2015/07/15 987 992 982 988 138,500
2015/07/14 995 1,006 976 987 103,400
2015/07/13 979 993 973 985 82,700
2015/07/10 986 992 974 984 101,200
2015/07/09 992 1,017 971 986 259,900
2015/07/08 1,006 1,009 1,000 1,004 182,900
2015/07/07 1,022 1,025 1,000 1,006 119,000
2015/07/06 1,006 1,024 1,005 1,017 91,500
2015/07/03 1,033 1,033 1,000 1,006 124,200
2015/07/02 985 1,039 985 1,035 239,500
2015/07/01 939 979 932 976 212,000
2015/06/30 929 948 926 939 173,800
2015/06/29 924 948 912 942 221,700
2015/06/26 935 935 925 928 52,100
2015/06/25 924 933 919 928 71,200
2015/06/24 919 923 915 921 64,400
2015/06/23 919 927 912 926 66,800
2015/06/22 902 926 902 919 91,500
2015/06/19 894 910 890 900 169,300
2015/06/18 885 906 885 892 116,700
2015/06/17 890 890 876 885 140,800
2015/06/16 875 890 867 877 173,300
2015/06/15 867 875 859 868 267,100
2015/06/12 895 899 874 877 405,100
2015/06/11 906 910 898 904 118,900
2015/06/10 914 918 901 905 131,800
2015/06/09 913 921 908 911 89,600
2015/06/08 907 936 905 928 100,100
2015/06/05 906 909 898 902 80,800
2015/06/04 892 905 892 902 93,900
2015/06/03 894 904 888 890 72,500
2015/06/02 895 901 890 892 103,900
2015/06/01 895 902 892 895 50,100
2015/05/29 900 911 897 900 109,100
2015/05/28 906 914 896 903 113,200
2015/05/27 926 935 907 909 117,900
2015/05/26 916 928 916 922 94,900
2015/05/25 935 935 919 919 114,400
2015/05/22 928 943 927 935 53,400
2015/05/21 954 956 943 943 91,300
2015/05/20 951 955 947 953 78,400
2015/05/19 945 950 943 950 79,800
2015/05/18 949 949 941 943 34,400
2015/05/15 949 954 939 950 115,900
2015/05/14 934 958 928 938 131,100
2015/05/13 923 961 919 948 236,700
2015/05/12 916 934 916 932 112,800
2015/05/11 929 930 913 916 136,200
2015/05/08 909 926 908 921 81,900
2015/05/07 906 919 903 907 66,200
2015/05/01 920 922 908 912 62,200
2015/04/30 926 932 920 928 73,800
2015/04/28 922 935 922 930 76,700
2015/04/27 925 927 915 925 64,600
2015/04/24 922 936 912 930 126,900
2015/04/23 913 942 901 930 178,500
2015/04/22 898 938 885 928 380,900
2015/04/21 863 904 863 900 655,100
2015/04/20 856 865 854 859 110,300
2015/04/17 859 867 852 859 415,900
2015/04/16 862 870 850 855 380,800
2015/04/15 860 869 858 861 226,000
2015/04/14 873 874 856 857 326,600
2015/04/13 867 876 865 868 112,500
2015/04/10 899 899 863 866 376,200
2015/04/09 885 894 883 892 76,000
2015/04/08 890 890 877 882 163,300
2015/04/07 910 910 893 896 88,300
2015/04/06 911 912 904 906 52,800
2015/04/03 891 910 889 908 133,800
2015/04/02 868 895 868 891 138,400
2015/04/01 871 876 867 872 172,400
2015/03/31 894 895 873 879 145,300
2015/03/30 895 895 888 890 139,800
2015/03/27 882 895 881 887 232,000
2015/03/26 877 888 877 881 233,300
2015/03/25 870 892 870 881 1,032,100
2015/03/24 884 889 876 882 440,000
2015/03/23 891 894 873 892 343,100
2015/03/20 892 894 861 861 335,200
2015/03/19 908 912 892 903 216,300
2015/03/18 931 938 922 923 276,800
2015/03/17 984 985 970 976 48,100
2015/03/16 970 985 966 973 59,200
2015/03/13 970 975 968 968 87,600
2015/03/12 985 990 970 978 28,700
2015/03/11 970 983 970 973 14,400
2015/03/10 981 987 968 974 14,200
2015/03/09 976 987 970 975 14,500
2015/03/06 972 989 970 981 13,000
2015/03/05 979 987 970 972 9,600
2015/03/04 983 984 978 979 10,800
2015/03/03 985 994 980 980 10,200
2015/03/02 994 999 982 983 9,200
2015/02/27 999 1,002 981 989 30,100
2015/02/26 1,002 1,003 994 1,001 37,100
2015/02/25 1,009 1,010 996 999 30,700
2015/02/24 1,009 1,025 1,009 1,021 31,900
2015/02/23 1,040 1,040 1,018 1,023 20,700
2015/02/20 1,034 1,046 1,030 1,040 24,600
2015/02/19 1,030 1,038 1,022 1,035 37,300
2015/02/18 1,035 1,044 1,031 1,036 43,000
2015/02/17 1,033 1,038 1,021 1,033 23,100
2015/02/16 1,039 1,043 980 1,034 41,900
2015/02/13 1,040 1,043 1,035 1,041 22,400
2015/02/12 1,040 1,050 1,030 1,040 40,800
2015/02/10 1,014 1,033 1,013 1,032 32,300
2015/02/09 1,017 1,019 1,010 1,014 12,700
2015/02/06 1,012 1,022 1,000 1,014 31,500
2015/02/05 996 1,018 994 1,014 39,200
2015/02/04 993 1,011 990 1,007 23,300
2015/02/03 998 1,007 981 991 37,200
2015/02/02 1,011 1,013 981 984 32,600
2015/01/30 991 1,011 991 1,011 24,600
2015/01/29 978 1,000 978 990 21,200
2015/01/28 975 993 975 993 13,500
2015/01/27 970 990 970 990 27,300
2015/01/26 984 993 961 969 45,100
2015/01/23 1,000 1,000 987 994 18,600
2015/01/22 992 995 987 993 29,100
2015/01/21 979 996 978 988 40,400
2015/01/20 975 984 967 980 14,500
2015/01/19 960 966 958 960 11,500
2015/01/16 962 969 944 956 17,900
2015/01/15 964 979 964 975 9,500
2015/01/14 980 987 964 965 6,800
2015/01/13 970 981 970 980 19,600
2015/01/09 986 990 975 982 34,600
2015/01/08 959 985 953 984 35,100
2015/01/07 925 956 925 944 20,900
2015/01/06 949 953 933 936 34,200
2015/01/05 954 954 948 949 28,200

このページの先頭へ